KissMeData/339950/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	204900	192160519	1828	1828	1828	1828	3426
3	20240419	204800	192160519	1828	1828	1828	1828	0
4	20240419	204700	192160519	1828	1828	1828	1828	0
5	20240419	204600	192160519	1828	1828	1828	1828	0
6	20240419	204500	192160519	1828	1828	1828	1828	0
7	20240419	204400	192160519	1828	1828	1828	1828	0
8	20240419	204300	192160519	1828	1828	1828	1828	0
9	20240419	204200	192160519	1828	1828	1828	1828	0
10	20240419	204100	192160519	1828	1828	1828	1828	0
11	20240419	204000	192160519	1828	1828	1828	1828	0
12	20240419	203900	192160519	1828	1828	1828	1828	0
13	20240419	203800	192160519	1828	1828	1828	1828	0
14	20240419	203700	192160519	1828	1828	1828	1828	0
15	20240419	203600	192160519	1828	1828	1828	1828	0
16	20240419	203500	192160519	1828	1828	1828	1828	0
17	20240419	203400	192160519	1828	1828	1828	1828	0
18	20240419	203300	192160519	1828	1828	1828	1828	0
19	20240419	203200	192160519	1828	1828	1828	1828	0
20	20240419	203100	192160519	1828	1828	1828	1828	0
21	20240419	203000	192160519	1828	1828	1828	1828	0
22	20240419	202900	192160519	1828	1828	1828	1828	0
23	20240419	202800	192160519	1828	1828	1828	1828	0
24	20240419	202700	192160519	1828	1828	1828	1828	0
25	20240419	202600	192160519	1828	1828	1828	1828	0
26	20240419	202500	192160519	1828	1828	1828	1828	0
27	20240419	202400	192160519	1828	1828	1828	1828	0
28	20240419	202300	192160519	1828	1828	1828	1828	0
29	20240419	202200	192160519	1828	1828	1828	1828	0
30	20240419	202100	192160519	1828	1828	1828	1828	0
31	20240419	202000	192160519	1828	1828	1828	1828	0
32	20240419	201900	192160519	1828	1828	1828	1828	3426
33	20240419	201800	192160519	1828	1828	1828	1828	0
34	20240419	201700	192160519	1828	1828	1828	1828	0
35	20240419	201600	192160519	1828	1828	1828	1828	0
36	20240419	201500	192160519	1828	1828	1828	1828	0
37	20240419	201400	192160519	1828	1828	1828	1828	0
38	20240419	201300	192160519	1828	1828	1828	1828	0
39	20240419	201200	192160519	1828	1828	1828	1828	0
40	20240419	201100	192160519	1828	1828	1828	1828	0
41	20240419	201000	192160519	1828	1828	1828	1828	0
42	20240419	200900	192160519	1828	1828	1828	1828	0
43	20240419	200800	192160519	1828	1828	1828	1828	0
44	20240419	200700	192160519	1828	1828	1828	1828	0
45	20240419	200600	192160519	1828	1828	1828	1828	0
46	20240419	200500	192160519	1828	1828	1828	1828	0
47	20240419	200400	192160519	1828	1828	1828	1828	0
48	20240419	200300	192160519	1828	1828	1828	1828	0
49	20240419	200200	192160519	1828	1828	1828	1828	0
50	20240419	200100	192160519	1828	1828	1828	1828	0
51	20240419	200000	192160519	1828	1828	1828	1828	0
52	20240419	195900	192160519	1828	1828	1828	1828	0
53	20240419	195800	192160519	1828	1828	1828	1828	0
54	20240419	195700	192160519	1828	1828	1828	1828	0
55	20240419	195600	192160519	1828	1828	1828	1828	0
56	20240419	195500	192160519	1828	1828	1828	1828	0
57	20240419	195400	192160519	1828	1828	1828	1828	0
58	20240419	195300	192160519	1828	1828	1828	1828	0
59	20240419	195200	192160519	1828	1828	1828	1828	0
60	20240419	195100	192160519	1828	1828	1828	1828	0
61	20240419	195000	192160519	1828	1828	1828	1828	0
62	20240419	194900	192160519	1828	1828	1828	1828	3426
63	20240419	194800	192160519	1828	1828	1828	1828	0
64	20240419	194700	192160519	1828	1828	1828	1828	0
65	20240419	194600	192160519	1828	1828	1828	1828	0
66	20240419	194500	192160519	1828	1828	1828	1828	0
67	20240419	194400	192160519	1828	1828	1828	1828	0
68	20240419	194300	192160519	1828	1828	1828	1828	0
69	20240419	194200	192160519	1828	1828	1828	1828	0
70	20240419	194100	192160519	1828	1828	1828	1828	0
71	20240419	194000	192160519	1828	1828	1828	1828	0
72	20240419	193900	192160519	1828	1828	1828	1828	0
73	20240419	193800	192160519	1828	1828	1828	1828	0
74	20240419	193700	192160519	1828	1828	1828	1828	0
75	20240419	193600	192160519	1828	1828	1828	1828	0
76	20240419	193500	192160519	1828	1828	1828	1828	0
77	20240419	193400	192160519	1828	1828	1828	1828	0
78	20240419	193300	192160519	1828	1828	1828	1828	0
79	20240419	193200	192160519	1828	1828	1828	1828	0
80	20240419	193100	192160519	1828	1828	1828	1828	0
81	20240419	193000	192160519	1828	1828	1828	1828	0
82	20240419	192900	192160519	1828	1828	1828	1828	0
83	20240419	192800	192160519	1828	1828	1828	1828	0
84	20240419	192700	192160519	1828	1828	1828	1828	0
85	20240419	192600	192160519	1828	1828	1828	1828	0
86	20240419	192500	192160519	1828	1828	1828	1828	0
87	20240419	192400	192160519	1828	1828	1828	1828	0
88	20240419	192300	192160519	1828	1828	1828	1828	0
89	20240419	192200	192160519	1828	1828	1828	1828	0
90	20240419	192100	192160519	1828	1828	1828	1828	0
91	20240419	192000	192160519	1828	1828	1828	1828	0
92	20240419	191900	192160519	1828	1828	1828	1828	3426
93	20240419	191800	192160519	1828	1828	1828	1828	0
94	20240419	191700	192160519	1828	1828	1828	1828	0
95	20240419	191600	192160519	1828	1828	1828	1828	0
96	20240419	191500	192160519	1828	1828	1828	1828	0
97	20240419	191400	192160519	1828	1828	1828	1828	0
98	20240419	191300	192160519	1828	1828	1828	1828	0
99	20240419	191200	192160519	1828	1828	1828	1828	0
100	20240419	191100	192160519	1828	1828	1828	1828	0
101	20240419	191000	192160519	1828	1828	1828	1828	0
102	20240419	190900	192160519	1828	1828	1828	1828	0
103	20240419	190800	192160519	1828	1828	1828	1828	0
104	20240419	190700	192160519	1828	1828	1828	1828	0
105	20240419	190600	192160519	1828	1828	1828	1828	0
106	20240419	190500	192160519	1828	1828	1828	1828	0
107	20240419	190400	192160519	1828	1828	1828	1828	0
108	20240419	190300	192160519	1828	1828	1828	1828	0
109	20240419	190200	192160519	1828	1828	1828	1828	0
110	20240419	190100	192160519	1828	1828	1828	1828	0
111	20240419	190000	192160519	1828	1828	1828	1828	0
112	20240419	185900	192160519	1828	1828	1828	1828	0
113	20240419	185800	192160519	1828	1828	1828	1828	0
114	20240419	185700	192160519	1828	1828	1828	1828	0
115	20240419	185600	192160519	1828	1828	1828	1828	0
116	20240419	185500	192160519	1828	1828	1828	1828	0
117	20240419	185400	192160519	1828	1828	1828	1828	0
118	20240419	185300	192160519	1828	1828	1828	1828	0
119	20240419	185200	192160519	1828	1828	1828	1828	0
120	20240419	185100	192160519	1828	1828	1828	1828	0
121	20240419	185000	192160519	1828	1828	1828	1828	0
122	20240419	184900	192160519	1828	1828	1828	1828	3426
123	20240419	184800	192160519	1828	1828	1828	1828	0
124	20240419	184700	192160519	1828	1828	1828	1828	0
125	20240419	184600	192160519	1828	1828	1828	1828	0
126	20240419	184500	192160519	1828	1828	1828	1828	0
127	20240419	184400	192160519	1828	1828	1828	1828	0
128	20240419	184300	192160519	1828	1828	1828	1828	0
129	20240419	184200	192160519	1828	1828	1828	1828	0
130	20240419	184100	192160519	1828	1828	1828	1828	0
131	20240419	184000	192160519	1828	1828	1828	1828	0
132	20240419	183900	192160519	1828	1828	1828	1828	0
133	20240419	183800	192160519	1828	1828	1828	1828	0
134	20240419	183700	192160519	1828	1828	1828	1828	0
135	20240419	183600	192160519	1828	1828	1828	1828	0
136	20240419	183500	192160519	1828	1828	1828	1828	0
137	20240419	183400	192160519	1828	1828	1828	1828	0
138	20240419	183300	192160519	1828	1828	1828	1828	0
139	20240419	183200	192160519	1828	1828	1828	1828	0
140	20240419	183100	192160519	1828	1828	1828	1828	0
141	20240419	183000	192160519	1828	1828	1828	1828	0
142	20240419	182900	192160519	1828	1828	1828	1828	0
143	20240419	182800	192160519	1828	1828	1828	1828	0
144	20240419	182700	192160519	1828	1828	1828	1828	0
145	20240419	182600	192160519	1828	1828	1828	1828	0
146	20240419	182500	192160519	1828	1828	1828	1828	0
147	20240419	182400	192160519	1828	1828	1828	1828	0
148	20240419	182300	192160519	1828	1828	1828	1828	0
149	20240419	182200	192160519	1828	1828	1828	1828	0
150	20240419	182100	192160519	1828	1828	1828	1828	0
151	20240419	182000	192160519	1828	1828	1828	1828	0
152	20240419	181900	192160519	1828	1828	1828	1828	3426
153	20240419	181800	192160519	1828	1828	1828	1828	0
154	20240419	181700	192160519	1828	1828	1828	1828	0
155	20240419	181600	192160519	1828	1828	1828	1828	0
156	20240419	181500	192160519	1828	1828	1828	1828	0
157	20240419	181400	192160519	1828	1828	1828	1828	0
158	20240419	181300	192160519	1828	1828	1828	1828	0
159	20240419	181200	192160519	1828	1828	1828	1828	0
160	20240419	181100	192160519	1828	1828	1828	1828	0
161	20240419	181000	192160519	1828	1828	1828	1828	0
162	20240419	180900	192160519	1828	1828	1828	1828	0
163	20240419	180800	192160519	1828	1828	1828	1828	0
164	20240419	180700	192160519	1828	1828	1828	1828	0
165	20240419	180600	192160519	1828	1828	1828	1828	0
166	20240419	180500	192160519	1828	1828	1828	1828	0
167	20240419	180400	192160519	1828	1828	1828	1828	0
168	20240419	180300	192160519	1828	1828	1828	1828	0
169	20240419	180200	192160519	1828	1828	1828	1828	0
170	20240419	180100	192160519	1828	1828	1828	1828	0
171	20240419	180000	192160519	1828	1828	1828	1828	0
172	20240419	175900	192160519	1828	1828	1828	1828	0
173	20240419	175800	192160519	1828	1828	1828	1828	0
174	20240419	175700	192160519	1828	1828	1828	1828	0
175	20240419	175600	192160519	1828	1828	1828	1828	0
176	20240419	175500	192160519	1828	1828	1828	1828	0
177	20240419	175400	192160519	1828	1828	1828	1828	0
178	20240419	175300	192160519	1828	1828	1828	1828	0
179	20240419	175200	192160519	1828	1828	1828	1828	0
180	20240419	175100	192160519	1828	1828	1828	1828	0
181	20240419	175000	192160519	1828	1828	1828	1828	0
182	20240419	174900	192160519	1828	1828	1828	1828	3426
183	20240419	174800	192160519	1828	1828	1828	1828	0
184	20240419	174700	192160519	1828	1828	1828	1828	0
185	20240419	174600	192160519	1828	1828	1828	1828	0
186	20240419	174500	192160519	1828	1828	1828	1828	0
187	20240419	174400	192160519	1828	1828	1828	1828	0
188	20240419	174300	192160519	1828	1828	1828	1828	0
189	20240419	174200	192160519	1828	1828	1828	1828	0
190	20240419	174100	192160519	1828	1828	1828	1828	0
191	20240419	174000	192160519	1828	1828	1828	1828	0
192	20240419	173900	192160519	1828	1828	1828	1828	0
193	20240419	173800	192160519	1828	1828	1828	1828	0
194	20240419	173700	192160519	1828	1828	1828	1828	0
195	20240419	173600	192160519	1828	1828	1828	1828	0
196	20240419	173500	192160519	1828	1828	1828	1828	0
197	20240419	173400	192160519	1828	1828	1828	1828	0
198	20240419	173300	192160519	1828	1828	1828	1828	0
199	20240419	173200	192160519	1828	1828	1828	1828	0
200	20240419	173100	192160519	1828	1828	1828	1828	0
201	20240419	173000	192160519	1828	1828	1828	1828	0
202	20240419	172900	192160519	1828	1828	1828	1828	0
203	20240419	172800	192160519	1828	1828	1828	1828	0
204	20240419	172700	192160519	1828	1828	1828	1828	0
205	20240419	172600	192160519	1828	1828	1828	1828	0
206	20240419	172500	192160519	1828	1828	1828	1828	0
207	20240419	172400	192160519	1828	1828	1828	1828	0
208	20240419	172300	192160519	1828	1828	1828	1828	0
209	20240419	172200	192160519	1828	1828	1828	1828	0
210	20240419	172100	192160519	1828	1828	1828	1828	0
211	20240419	172000	192160519	1828	1828	1828	1828	0
212	20240419	171900	192160519	1828	1828	1828	1828	3426
213	20240419	171800	192160519	1828	1828	1828	1828	0
214	20240419	171700	192160519	1828	1828	1828	1828	0
215	20240419	171600	192160519	1828	1828	1828	1828	0
216	20240419	171500	192160519	1828	1828	1828	1828	0
217	20240419	171400	192160519	1828	1828	1828	1828	0
218	20240419	171300	192160519	1828	1828	1828	1828	0
219	20240419	171200	192160519	1828	1828	1828	1828	0
220	20240419	171100	192160519	1828	1828	1828	1828	0
221	20240419	171000	192160519	1828	1828	1828	1828	0
222	20240419	170900	192160519	1828	1828	1828	1828	0
223	20240419	170800	192160519	1828	1828	1828	1828	0
224	20240419	170700	192160519	1828	1828	1828	1828	0
225	20240419	170600	192160519	1828	1828	1828	1828	0
226	20240419	170500	192160519	1828	1828	1828	1828	0
227	20240419	170400	192160519	1828	1828	1828	1828	0
228	20240419	170300	192160519	1828	1828	1828	1828	0
229	20240419	170200	192160519	1828	1828	1828	1828	0
230	20240419	170100	192160519	1828	1828	1828	1828	0
231	20240419	170000	192160519	1828	1828	1828	1828	0
232	20240419	165900	192160519	1828	1828	1828	1828	0
233	20240419	165800	192160519	1828	1828	1828	1828	0
234	20240419	165700	192160519	1828	1828	1828	1828	0
235	20240419	165600	192160519	1828	1828	1828	1828	0
236	20240419	165500	192160519	1828	1828	1828	1828	0
237	20240419	165400	192160519	1828	1828	1828	1828	0
238	20240419	165300	192160519	1828	1828	1828	1828	0
239	20240419	165200	192160519	1828	1828	1828	1828	0
240	20240419	165100	192160519	1828	1828	1828	1828	0
241	20240419	165000	192160519	1828	1828	1828	1828	0
242	20240419	164900	192160519	1828	1828	1828	1828	3426
243	20240419	164800	192160519	1828	1828	1828	1828	0
244	20240419	164700	192160519	1828	1828	1828	1828	0
245	20240419	164600	192160519	1828	1828	1828	1828	0
246	20240419	164500	192160519	1828	1828	1828	1828	0
247	20240419	164400	192160519	1828	1828	1828	1828	0
248	20240419	164300	192160519	1828	1828	1828	1828	0
249	20240419	164200	192160519	1828	1828	1828	1828	0
250	20240419	164100	192160519	1828	1828	1828	1828	0
251	20240419	164000	192160519	1828	1828	1828	1828	0
252	20240419	163900	192160519	1828	1828	1828	1828	0
253	20240419	163800	192160519	1828	1828	1828	1828	0
254	20240419	163700	192160519	1828	1828	1828	1828	0
255	20240419	163600	192160519	1828	1828	1828	1828	0
256	20240419	163500	192160519	1828	1828	1828	1828	0
257	20240419	163400	192160519	1828	1828	1828	1828	0
258	20240419	163300	192160519	1828	1828	1828	1828	0
259	20240419	163200	192160519	1828	1828	1828	1828	0
260	20240419	163100	192160519	1828	1828	1828	1828	0
261	20240419	163000	192160519	1828	1828	1828	1828	0
262	20240419	162900	192160519	1828	1828	1828	1828	0
263	20240419	162800	192160519	1828	1828	1828	1828	0
264	20240419	162700	192160519	1828	1828	1828	1828	0
265	20240419	162600	192160519	1828	1828	1828	1828	0
266	20240419	162500	192160519	1828	1828	1828	1828	0
267	20240419	162400	192160519	1828	1828	1828	1828	0
268	20240419	162300	192160519	1828	1828	1828	1828	0
269	20240419	162200	192160519	1828	1828	1828	1828	0
270	20240419	162100	192160519	1828	1828	1828	1828	0
271	20240419	162000	192160519	1828	1828	1828	1828	0
272	20240419	161900	192160519	1828	1828	1828	1828	3426
273	20240419	161800	192160519	1828	1828	1828	1828	0
274	20240419	161700	192160519	1828	1828	1828	1828	0
275	20240419	161600	192160519	1828	1828	1828	1828	0
276	20240419	161500	192160519	1828	1828	1828	1828	0
277	20240419	161400	192160519	1828	1828	1828	1828	0
278	20240419	161300	192160519	1828	1828	1828	1828	0
279	20240419	161200	192160519	1828	1828	1828	1828	0
280	20240419	161100	192160519	1828	1828	1828	1828	0
281	20240419	161000	192160519	1828	1828	1828	1828	0
282	20240419	160900	192160519	1828	1828	1828	1828	0
283	20240419	160800	192160519	1828	1828	1828	1828	0
284	20240419	160700	192160519	1828	1828	1828	1828	0
285	20240419	160600	192160519	1828	1828	1828	1828	0
286	20240419	160500	192160519	1828	1828	1828	1828	0
287	20240419	160400	192160519	1828	1828	1828	1828	0
288	20240419	160300	192160519	1828	1828	1828	1828	0
289	20240419	160200	192160519	1828	1828	1828	1828	0
290	20240419	160100	192160519	1828	1828	1828	1828	0
291	20240419	160000	192160519	1828	1828	1828	1828	0
292	20240419	155900	192160519	1828	1828	1828	1828	0
293	20240419	155800	192160519	1828	1828	1828	1828	0
294	20240419	155700	192160519	1828	1828	1828	1828	0
295	20240419	155600	192160519	1828	1828	1828	1828	0
296	20240419	155500	192160519	1828	1828	1828	1828	0
297	20240419	155400	192160519	1828	1828	1828	1828	0
298	20240419	155300	192160519	1828	1828	1828	1828	0
299	20240419	155200	192160519	1828	1828	1828	1828	0
300	20240419	155100	192160519	1828	1828	1828	1828	0
301	20240419	155000	192160519	1828	1828	1828	1828	0
302	20240419	154900	192160519	1828	1828	1828	1828	3426
303	20240419	154800	192160519	1828	1828	1828	1828	0
304	20240419	154700	192160519	1828	1828	1828	1828	0
305	20240419	154600	192160519	1828	1828	1828	1828	0
306	20240419	154500	192160519	1828	1828	1828	1828	0
307	20240419	154400	192160519	1828	1828	1828	1828	0
308	20240419	154300	192160519	1828	1828	1828	1828	0
309	20240419	154200	192160519	1828	1828	1828	1828	0
310	20240419	154100	192160519	1828	1828	1828	1828	0
311	20240419	154000	192160519	1828	1828	1828	1828	0
312	20240419	153900	192160519	1828	1828	1828	1828	0
313	20240419	153800	192160519	1828	1828	1828	1828	0
314	20240419	153700	192160519	1828	1828	1828	1828	0
315	20240419	153600	192160519	1828	1828	1828	1828	0
316	20240419	153500	192160519	1828	1828	1828	1828	0
317	20240419	153400	192160519	1828	1828	1828	1828	0
318	20240419	153300	192160519	1828	1828	1828	1828	0
319	20240419	153200	192160519	1828	1828	1828	1828	0
320	20240419	153100	192160519	1828	1828	1828	1828	0
321	20240419	153000	192160519	1828	1828	1828	1828	3426
322	20240419	152900	185897791	1823	1823	1823	1823	0
323	20240419	152800	185897791	1823	1823	1823	1823	0
324	20240419	152700	185897791	1823	1823	1823	1823	0
325	20240419	152600	185897791	1823	1823	1823	1823	0
326	20240419	152500	185897791	1823	1823	1823	1823	0
327	20240419	152400	185897791	1823	1823	1823	1823	0
328	20240419	152300	185897791	1823	1823	1823	1823	0
329	20240419	152200	185897791	1823	1823	1823	1823	0
330	20240419	152100	185897791	1823	1823	1823	1823	0
331	20240419	152000	185897791	1823	1823	1823	1823	0
332	20240419	151900	185897791	1823	1820	1823	1820	671
333	20240419	151800	184675857	1820	1826	1828	1818	5535
334	20240419	151700	174570788	1818	1818	1818	1818	111
335	20240419	151600	174368990	1826	1818	1826	1818	17
336	20240419	151500	174338068	1826	1817	1826	1816	701
337	20240419	151400	173065040	1817	1817	1817	1817	0
338	20240419	151300	173065040	1817	1816	1817	1816	1933
339	20240419	151200	169554617	1816	1817	1817	1816	155
340	20240419	151100	169273032	1825	1825	1825	1825	2
341	20240419	151000	169269382	1818	1819	1819	1818	724
342	20240419	150900	167953126	1820	1820	1820	1820	1255
343	20240419	150800	165669026	1819	1819	1819	1819	0
344	20240419	150700	165669026	1819	1821	1821	1819	298
345	20240419	150600	165126706	1827	1827	1827	1827	0
346	20240419	150500	165126706	1827	1822	1827	1822	84
347	20240419	150400	164973648	1822	1822	1822	1822	0
348	20240419	150300	164973648	1822	1822	1822	1822	200
349	20240419	150200	164609248	1820	1820	1820	1820	0
350	20240419	150100	164609248	1820	1820	1820	1820	2
351	20240419	150000	164605608	1820	1820	1820	1820	284
352	20240419	145900	164088728	1822	1822	1822	1822	54
353	20240419	145800	163990340	1822	1822	1822	1822	0
354	20240419	145700	163990340	1822	1822	1822	1822	2
355	20240419	145600	163986696	1822	1822	1822	1822	0
356	20240419	145500	163986696	1822	1822	1822	1822	0
357	20240419	145400	163986696	1822	1822	1822	1822	0
358	20240419	145300	163986696	1822	1822	1822	1822	0
359	20240419	145200	163986696	1822	1822	1822	1822	3
360	20240419	145100	163981230	1819	1819	1819	1819	0
361	20240419	145000	163981230	1819	1819	1819	1819	0
362	20240419	144900	163981230	1819	1819	1819	1819	0
363	20240419	144800	163981230	1819	1819	1819	1819	6
364	20240419	144700	163970316	1822	1822	1822	1822	0
365	20240419	144600	163970316	1822	1822	1822	1822	0
366	20240419	144500	163970316	1822	1822	1822	1822	0
367	20240419	144400	163970316	1822	1822	1822	1822	0
368	20240419	144300	163970316	1822	1822	1822	1822	0
369	20240419	144200	163970316	1822	1822	1822	1822	2
370	20240419	144100	163966672	1818	1818	1818	1818	1
371	20240419	144000	163964854	1823	1823	1823	1823	0
372	20240419	143900	163964854	1823	1823	1823	1823	1
373	20240419	143800	163963031	1819	1819	1819	1819	13
374	20240419	143700	163939384	1818	1824	1824	1818	720
375	20240419	143600	162627064	1824	1824	1824	1824	0
376	20240419	143500	162627064	1824	1824	1824	1824	0
377	20240419	143400	162627064	1824	1824	1824	1824	0
378	20240419	143300	162627064	1824	1824	1824	1824	285
379	20240419	143200	162107224	1822	1822	1822	1822	0
380	20240419	143100	162107224	1822	1822	1822	1822	0
381	20240419	143000	162107224	1822	1822	1822	1822	1
382	20240419	142900	162105402	1818	1818	1818	1818	0
383	20240419	142800	162105402	1818	1818	1818	1818	0
384	20240419	142700	162105402	1818	1818	1818	1818	0
385	20240419	142600	162105402	1818	1818	1818	1818	86
386	20240419	142500	161949054	1818	1818	1818	1818	0
387	20240419	142400	161949054	1818	1818	1818	1818	1
388	20240419	142300	161947236	1827	1827	1827	1827	0
389	20240419	142200	161947236	1827	1827	1827	1827	130
390	20240419	142100	161709726	1827	1827	1827	1827	0
391	20240419	142000	161709726	1827	1827	1827	1827	2
392	20240419	141900	161706072	1817	1817	1817	1817	0
393	20240419	141800	161706072	1817	1817	1817	1817	1
394	20240419	141700	161704255	1817	1817	1817	1817	0
395	20240419	141600	161704255	1817	1817	1817	1817	2
396	20240419	141500	161700621	1827	1827	1828	1827	30
397	20240419	141400	161645805	1827	1827	1827	1827	0
398	20240419	141300	161645805	1827	1827	1827	1827	0
399	20240419	141200	161645805	1827	1827	1827	1827	0
400	20240419	141100	161645805	1827	1827	1827	1827	0
401	20240419	141000	161645805	1827	1827	1827	1827	6
402	20240419	140900	161634843	1828	1828	1828	1828	2
403	20240419	140800	161631187	1813	1822	1822	1813	1418
404	20240419	140700	159056278	1831	1831	1831	1831	0
405	20240419	140600	159056278	1831	1831	1831	1831	0
406	20240419	140500	159056278	1831	1831	1831	1831	304
407	20240419	140400	158499654	1830	1830	1830	1830	0
408	20240419	140300	158499654	1830	1829	1830	1829	333
409	20240419	140200	157890265	1830	1830	1830	1830	0
410	20240419	140100	157890265	1830	1830	1830	1830	10
411	20240419	140000	157871965	1830	1830	1830	1830	35
412	20240419	135900	157807915	1830	1830	1830	1830	0
413	20240419	135800	157807915	1830	1828	1830	1828	546
414	20240419	135700	156808937	1830	1830	1830	1830	0
415	20240419	135600	156808937	1830	1830	1830	1830	0
416	20240419	135500	156808937	1830	1830	1830	1830	0
417	20240419	135400	156808937	1830	1830	1830	1830	0
418	20240419	135300	156808937	1830	1830	1830	1830	0
419	20240419	135200	156808937	1830	1830	1830	1830	0
420	20240419	135100	156808937	1830	1830	1830	1830	0
421	20240419	135000	156808937	1830	1830	1830	1830	0
422	20240419	134900	156808937	1830	1830	1830	1830	0
423	20240419	134800	156808937	1830	1830	1830	1830	0
424	20240419	134700	156808937	1830	1825	1830	1825	60
425	20240419	134600	156699288	1825	1825	1825	1825	0
426	20240419	134500	156699288	1825	1824	1825	1824	4
427	20240419	134400	156691989	1823	1822	1823	1822	2
428	20240419	134300	156688344	1820	1820	1820	1820	267
429	20240419	134200	156202404	1820	1820	1820	1820	9
430	20240419	134100	156186024	1820	1820	1820	1820	0
431	20240419	134000	156186024	1820	1820	1820	1820	30
432	20240419	133900	156131424	1820	1820	1820	1820	9
433	20240419	133800	156115044	1820	1820	1820	1820	0
434	20240419	133700	156115044	1820	1820	1820	1820	0
435	20240419	133600	156115044	1820	1820	1820	1820	0
436	20240419	133500	156115044	1820	1820	1820	1820	10
437	20240419	133400	156096844	1819	1819	1819	1819	51
438	20240419	133300	156004075	1820	1820	1820	1820	0
439	20240419	133200	156004075	1820	1820	1820	1820	0
440	20240419	133100	156004075	1820	1820	1820	1820	0
441	20240419	133000	156004075	1820	1820	1820	1820	7
442	20240419	132900	155991335	1820	1820	1820	1820	5
443	20240419	132800	155982235	1813	1813	1813	1813	2139
444	20240419	132700	152104228	1820	1820	1820	1820	0
445	20240419	132600	152104228	1820	1820	1820	1820	500
446	20240419	132500	151194228	1820	1820	1820	1820	0
447	20240419	132400	151194228	1820	1820	1820	1820	0
448	20240419	132300	151194228	1820	1820	1820	1820	0
449	20240419	132200	151194228	1820	1820	1820	1820	0
450	20240419	132100	151194228	1820	1819	1820	1819	2
451	20240419	132000	151190589	1818	1818	1818	1818	0
452	20240419	131900	151190589	1818	1817	1818	1817	698
453	20240419	131800	149922322	1813	1813	1813	1813	0
454	20240419	131700	149922322	1813	1813	1813	1813	1
455	20240419	131600	149920509	1817	1817	1817	1817	0
456	20240419	131500	149920509	1817	1815	1817	1815	10
457	20240419	131400	149902356	1814	1814	1814	1814	0
458	20240419	131300	149902356	1814	1814	1814	1814	365
459	20240419	131200	149240246	1814	1814	1814	1814	0
460	20240419	131100	149240246	1814	1812	1814	1812	3
461	20240419	131000	149234807	1810	1810	1810	1810	0
462	20240419	130900	149234807	1810	1810	1810	1810	0
463	20240419	130800	149234807	1810	1810	1810	1810	0
464	20240419	130700	149234807	1810	1810	1810	1810	370
465	20240419	130600	148565107	1814	1814	1814	1814	0
466	20240419	130500	148565107	1814	1814	1814	1814	0
467	20240419	130400	148565107	1814	1814	1814	1814	0
468	20240419	130300	148565107	1814	1813	1814	1813	11
469	20240419	130200	148545154	1810	1809	1810	1809	502
470	20240419	130100	147636543	1808	1808	1808	1808	0
471	20240419	130000	147636543	1808	1808	1808	1808	286
472	20240419	125900	147119455	1806	1806	1806	1806	0
473	20240419	125800	147119455	1806	1806	1806	1806	187
474	20240419	125700	146781733	1806	1806	1806	1806	0
475	20240419	125600	146781733	1806	1806	1806	1806	101
476	20240419	125500	146599327	1804	1804	1804	1804	10
477	20240419	125400	146581287	1806	1806	1806	1806	60
478	20240419	125300	146472927	1806	1806	1806	1806	1
479	20240419	125200	146471121	1804	1804	1804	1804	0
480	20240419	125100	146471121	1804	1804	1804	1804	0
481	20240419	125000	146471121	1804	1804	1804	1804	0
482	20240419	124900	146471121	1804	1804	1804	1804	0
483	20240419	124800	146471121	1804	1804	1804	1804	0
484	20240419	124700	146471121	1804	1804	1804	1804	0
485	20240419	124600	146471121	1804	1804	1804	1804	0
486	20240419	124500	146471121	1804	1804	1804	1804	100
487	20240419	124400	146290721	1804	1804	1804	1804	0
488	20240419	124300	146290721	1804	1804	1804	1804	1
489	20240419	124200	146288917	1801	1801	1801	1801	5
490	20240419	124100	146279912	1802	1806	1806	1802	657
491	20240419	124000	145095146	1804	1804	1804	1804	0
492	20240419	123900	145095146	1804	1804	1804	1804	196
493	20240419	123800	144741562	1804	1803	1804	1803	15
494	20240419	123700	144714507	1804	1805	1805	1804	94
495	20240419	123600	144544925	1804	1804	1804	1804	0
496	20240419	123500	144544925	1804	1804	1804	1804	24
497	20240419	123400	144501629	1806	1806	1806	1806	0
498	20240419	123300	144501629	1806	1804	1806	1804	19
499	20240419	123200	144467317	1806	1806	1806	1806	44
500	20240419	123100	144387853	1806	1806	1806	1806	0
501	20240419	123000	144387853	1806	1806	1806	1806	0
502	20240419	122900	144387853	1806	1806	1806	1806	0
503	20240419	122800	144387853	1806	1806	1806	1806	0
504	20240419	122700	144387853	1806	1806	1806	1806	0
505	20240419	122600	144387853	1806	1806	1806	1806	0
506	20240419	122500	144387853	1806	1806	1806	1806	0
507	20240419	122400	144387853	1806	1806	1806	1806	20
508	20240419	122300	144351733	1803	1803	1803	1803	0
509	20240419	122200	144351733	1803	1803	1803	1803	0
510	20240419	122100	144351733	1803	1803	1803	1803	0
511	20240419	122000	144351733	1803	1803	1803	1803	0
512	20240419	121900	144351733	1803	1803	1803	1803	0
513	20240419	121800	144351733	1803	1803	1803	1803	0
514	20240419	121700	144351733	1803	1805	1807	1803	664
515	20240419	121600	143154333	1805	1805	1805	1805	0
516	20240419	121500	143154333	1805	1805	1805	1805	0
517	20240419	121400	143154333	1805	1805	1805	1805	0
518	20240419	121300	143154333	1805	1805	1805	1805	80
519	20240419	121200	143009933	1805	1805	1805	1805	320
520	20240419	121100	142432333	1805	1805	1805	1805	90
521	20240419	121000	142269883	1805	1805	1805	1805	60
522	20240419	120900	142161583	1805	1805	1805	1805	50
523	20240419	120800	142071333	1809	1809	1809	1809	0
524	20240419	120700	142071333	1809	1809	1809	1809	0
525	20240419	120600	142071333	1809	1809	1809	1809	0
526	20240419	120500	142071333	1809	1809	1809	1809	0
527	20240419	120400	142071333	1809	1809	1809	1809	0
528	20240419	120300	142071333	1809	1809	1809	1809	0
529	20240419	120200	142071333	1809	1809	1809	1809	0
530	20240419	120100	142071333	1809	1804	1809	1804	265
531	20240419	120000	141593118	1804	1804	1804	1804	10
532	20240419	115900	141575078	1804	1804	1804	1804	0
533	20240419	115800	141575078	1804	1804	1804	1804	9
534	20240419	115700	141558842	1803	1804	1804	1803	162
535	20240419	115600	141266702	1804	1804	1804	1804	59
536	20240419	115500	141160266	1804	1804	1804	1804	665
537	20240419	115400	139960606	1798	1798	1798	1798	0
538	20240419	115300	139960606	1798	1797	1798	1797	516
539	20240419	115200	139033316	1797	1796	1797	1796	284
540	20240419	115100	138523249	1795	1795	1795	1795	32
541	20240419	115000	138465809	1796	1796	1796	1796	0
542	20240419	114900	138465809	1796	1797	1797	1796	31
543	20240419	114800	138410103	1796	1796	1796	1796	815
544	20240419	114700	136946363	1795	1794	1795	1794	12
545	20240419	114600	136924825	1794	1794	1794	1794	0
546	20240419	114500	136924825	1794	1794	1794	1794	2
547	20240419	114400	136921237	1794	1794	1794	1794	34
548	20240419	114300	136860241	1797	1797	1797	1797	0
549	20240419	114200	136860241	1797	1797	1797	1797	0
550	20240419	114100	136860241	1797	1797	1797	1797	100
551	20240419	114000	136680541	1798	1798	1798	1798	0
552	20240419	113900	136680541	1798	1798	1798	1798	0
553	20240419	113800	136680541	1798	1798	1798	1798	0
554	20240419	113700	136680541	1798	1798	1798	1798	27
555	20240419	113600	136631995	1795	1793	1795	1793	1127
556	20240419	113500	134609161	1793	1795	1795	1793	105
557	20240419	113400	134420700	1795	1792	1795	1792	242
558	20240419	113300	133987030	1793	1795	1795	1793	429
559	20240419	113200	133217362	1798	1799	1799	1796	898
560	20240419	113100	131602953	1800	1800	1800	1800	1
561	20240419	113000	131601153	1800	1803	1804	1800	106
562	20240419	112900	131409944	1804	1804	1804	1804	10
563	20240419	112800	131391904	1804	1803	1804	1803	157
564	20240419	112700	131108824	1800	1800	1800	1800	661
565	20240419	112600	129919024	1800	1800	1800	1800	2
566	20240419	112500	129915424	1799	1799	1799	1799	0
567	20240419	112400	129915424	1799	1800	1800	1799	13
568	20240419	112300	129892025	1799	1799	1799	1799	1
569	20240419	112200	129890226	1799	1800	1800	1799	603
570	20240419	112100	128805094	1802	1803	1803	1800	2187
571	20240419	112000	124867804	1804	1804	1804	1804	10
572	20240419	111900	124849764	1804	1804	1804	1804	123
573	20240419	111800	124627872	1804	1803	1804	1803	131
574	20240419	111700	124391639	1803	1803	1803	1803	3
575	20240419	111600	124386230	1802	1819	1819	1802	932
576	20240419	111500	122705936	1820	1806	1820	1806	110
577	20240419	111400	122506917	1801	1799	1801	1799	241
578	20240419	111300	122073356	1800	1806	1806	1800	2327
579	20240419	111200	117883291	1806	1802	1806	1802	20
580	20240419	111100	117847221	1802	1802	1802	1802	10
581	20240419	111000	117829201	1801	1801	1801	1801	165
582	20240419	110900	117532036	1806	1806	1806	1806	0
583	20240419	110800	117532036	1806	1800	1806	1800	2176
584	20240419	110700	113610791	1800	1800	1800	1800	1686
585	20240419	110600	110575991	1801	1801	1801	1801	3
586	20240419	110500	110570588	1801	1801	1801	1801	74
587	20240419	110400	110437314	1801	1801	1801	1801	0
588	20240419	110300	110437314	1801	1801	1802	1801	2812
589	20240419	110200	105372882	1801	1803	1803	1801	2391
590	20240419	110100	101066515	1802	1807	1807	1802	4566
591	20240419	110000	92829591	1808	1808	1809	1808	222
592	20240419	105900	92428115	1809	1809	1809	1808	591
593	20240419	105800	91359535	1808	1810	1810	1808	438
594	20240419	105700	90567299	1810	1813	1813	1810	7588
595	20240419	105600	76825557	1815	1814	1815	1814	201
596	20240419	105500	76460942	1814	1814	1814	1814	561
597	20240419	105400	75443288	1815	1817	1817	1815	462
598	20240419	105300	74604522	1816	1816	1816	1816	0
599	20240419	105200	74604522	1816	1817	1817	1816	180
600	20240419	105100	74277640	1822	1822	1822	1822	1
601	20240419	105000	74275818	1817	1817	1817	1817	0
602	20240419	104900	74275818	1817	1817	1817	1817	0
603	20240419	104800	74275818	1817	1817	1817	1817	0
604	20240419	104700	74275818	1817	1817	1817	1817	50
605	20240419	104600	74184968	1817	1817	1817	1817	2
606	20240419	104500	74181334	1817	1817	1817	1817	0
607	20240419	104400	74181334	1817	1817	1817	1817	0
608	20240419	104300	74181334	1817	1817	1817	1817	0
609	20240419	104200	74181334	1817	1822	1822	1817	771
610	20240419	104100	72779791	1823	1823	1823	1823	0
611	20240419	104000	72779791	1823	1823	1823	1823	0
612	20240419	103900	72779791	1823	1823	1823	1823	1
613	20240419	103800	72777968	1824	1824	1824	1824	0
614	20240419	103700	72777968	1824	1824	1824	1824	0
615	20240419	103600	72777968	1824	1822	1824	1822	3
616	20240419	103500	72772499	1824	1824	1824	1824	2
617	20240419	103400	72768851	1816	1816	1816	1816	0
618	20240419	103300	72768851	1816	1818	1827	1816	759
619	20240419	103200	71389272	1819	1819	1819	1819	0
620	20240419	103100	71389272	1819	1820	1820	1819	1865
621	20240419	103000	67995313	1821	1832	1832	1821	2533
622	20240419	102900	63381214	1823	1826	1826	1823	1107
623	20240419	102800	61361597	1834	1834	1834	1834	0
624	20240419	102700	61361597	1834	1834	1834	1834	10
625	20240419	102600	61343257	1825	1825	1825	1825	1
626	20240419	102500	61341432	1826	1836	1836	1826	1579
627	20240419	102400	58453288	1836	1836	1836	1836	0
628	20240419	102300	58453288	1836	1836	1838	1836	12
629	20240419	102200	58431247	1838	1833	1838	1833	11
630	20240419	102100	58411079	1833	1834	1834	1833	304
631	20240419	102000	57853661	1838	1838	1838	1838	1
632	20240419	101900	57851823	1836	1836	1836	1836	0
633	20240419	101800	57851823	1836	1836	1836	1836	0
634	20240419	101700	57851823	1836	1836	1836	1836	0
635	20240419	101600	57851823	1836	1836	1836	1836	115
636	20240419	101500	57640683	1838	1838	1838	1838	8
637	20240419	101400	57625979	1837	1838	1838	1837	220
638	20240419	101300	57221719	1841	1841	1841	1841	0
639	20240419	101200	57221719	1841	1841	1841	1841	2126
640	20240419	101100	53307753	1840	1840	1840	1840	398
641	20240419	101000	52575433	1840	1842	1842	1839	534
642	20240419	100900	51592826	1845	1845	1845	1845	0
643	20240419	100800	51592826	1845	1845	1845	1845	21
644	20240419	100700	51554081	1846	1846	1846	1846	0
645	20240419	100600	51554081	1846	1846	1846	1846	0
646	20240419	100500	51554081	1846	1846	1846	1846	10
647	20240419	100400	51535621	1842	1845	1845	1842	1070
648	20240419	100300	49563261	1851	1851	1851	1851	0
649	20240419	100200	49563261	1851	1851	1851	1851	0
650	20240419	100100	49563261	1851	1851	1851	1851	10
651	20240419	100000	49544751	1851	1851	1851	1851	5
652	20240419	095900	49535496	1852	1852	1852	1852	1
653	20240419	095800	49533644	1845	1850	1850	1845	406
654	20240419	095700	48784544	1852	1852	1852	1852	0
655	20240419	095600	48784544	1852	1850	1852	1850	1067
656	20240419	095500	46809705	1851	1851	1851	1851	0
657	20240419	095400	46809705	1851	1851	1851	1851	15
658	20240419	095300	46781940	1850	1844	1850	1844	1300
659	20240419	095200	44380248	1844	1844	1844	1844	0
660	20240419	095100	44380248	1844	1844	1844	1844	0
661	20240419	095000	44380248	1844	1842	1844	1842	3
662	20240419	094900	44374720	1842	1841	1842	1841	1224
663	20240419	094800	42120175	1841	1841	1841	1841	34
664	20240419	094700	42057581	1841	1841	1841	1841	6
665	20240419	094600	42046535	1842	1842	1842	1842	0
666	20240419	094500	42046535	1842	1842	1842	1842	0
667	20240419	094400	42046535	1842	1838	1842	1838	4
668	20240419	094300	42039172	1834	1834	1834	1834	0
669	20240419	094200	42039172	1834	1834	1834	1834	0
670	20240419	094100	42039172	1834	1833	1834	1833	881
671	20240419	094000	40423918	1833	1833	1833	1833	0
672	20240419	093900	40423918	1833	1833	1833	1833	80
673	20240419	093800	40277278	1822	1822	1822	1822	0
674	20240419	093700	40277278	1822	1833	1834	1822	218
675	20240419	093600	39878866	1826	1826	1826	1826	0
676	20240419	093500	39878866	1826	1826	1826	1826	0
677	20240419	093400	39878866	1826	1826	1826	1826	713
678	20240419	093300	38576928	1826	1826	1826	1826	1
679	20240419	093200	38575102	1822	1822	1822	1821	1677
680	20240419	093100	35521179	1822	1826	1826	1822	2463
681	20240419	093000	31029190	1826	1826	1826	1826	299
682	20240419	092900	30483216	1826	1826	1826	1826	0
683	20240419	092800	30483216	1826	1826	1826	1826	0
684	20240419	092700	30483216	1826	1826	1826	1826	0
685	20240419	092600	30483216	1826	1826	1826	1826	0
686	20240419	092500	30483216	1826	1824	1826	1824	505
687	20240419	092400	29561096	1825	1826	1826	1825	959
688	20240419	092300	27810420	1825	1828	1828	1825	789
689	20240419	092200	26369557	1828	1828	1828	1828	0
690	20240419	092100	26369557	1828	1829	1829	1828	229
691	20240419	092000	25950717	1829	1829	1829	1829	1
692	20240419	091900	25948888	1828	1828	1828	1828	2
693	20240419	091800	25945232	1829	1826	1829	1826	21
694	20240419	091700	25906826	1827	1827	1827	1827	0
695	20240419	091600	25906826	1827	1827	1827	1827	840
696	20240419	091500	24372146	1825	1829	1829	1825	3034
697	20240419	091400	18831639	1829	1830	1830	1828	1019
698	20240419	091300	16968490	1831	1833	1833	1830	449
699	20240419	091200	16146470	1847	1847	1847	1847	100
700	20240419	091100	15961770	1847	1831	1847	1831	823
701	20240419	091000	14454537	1832	1840	1840	1832	3564
702	20240419	090900	7907769	1840	1840	1840	1840	0
703	20240419	090800	7907769	1840	1848	1848	1840	303
704	20240419	090700	7347833	1850	1850	1850	1850	10
705	20240419	090600	7329333	1851	1851	1851	1851	0
706	20240419	090500	7329333	1851	1851	1851	1851	180
707	20240419	090400	6996153	1851	1851	1851	1851	101
708	20240419	090300	6809202	1851	1851	1851	1851	100
709	20240419	090200	6624102	1851	1851	1851	1851	2
710	20240419	090100	6620400	1838	1838	1838	1838	20
711	20240419	090000	6583640	1837	1838	1838	1837	3581